Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 44.78 | 45.82 | 44.68 | 44.97 | 364,708 | +0.44(+0.99%) |
Mar 28, 2019 | 44.16 | 44.69 | 43.72 | 44.53 | 187,139 | +0.47(+1.06%) |
Mar 27, 2019 | 43.96 | 44.29 | 42.98 | 44.06 | 417,580 | +0.18(+0.40%) |
Mar 26, 2019 | 45.50 | 45.60 | 43.62 | 43.89 | 635,616 | -1.23(-2.72%) |
Mar 25, 2019 | 46.03 | 46.26 | 44.83 | 45.12 | 530,607 | -1.14(-2.47%) |
Mar 22, 2019 | 49.65 | 49.84 | 45.76 | 46.26 | 607,198 | -3.83(-7.65%) |
Mar 21, 2019 | 49.35 | 50.55 | 49.31 | 50.09 | 295,366 | +0.58(+1.16%) |
Mar 20, 2019 | 49.93 | 50.13 | 48.85 | 49.52 | 463,684 | -0.50(-0.99%) |
Mar 19, 2019 | 48.93 | 50.54 | 48.63 | 50.01 | 549,471 | +1.36(+2.79%) |
Mar 18, 2019 | 47.73 | 48.73 | 47.38 | 48.66 | 321,328 | +1.01(+2.13%) |
Mar 15, 2019 | 47.26 | 48.27 | 47.18 | 47.64 | 526,915 | +0.54(+1.14%) |
Mar 14, 2019 | 47.39 | 47.75 | 46.90 | 47.11 | 283,119 | -0.28(-0.60%) |
Mar 13, 2019 | 47.73 | 48.27 | 47.27 | 47.39 | 278,875 | -0.17(-0.35%) |
Mar 12, 2019 | 46.95 | 47.69 | 46.30 | 47.56 | 467,735 | +0.60(+1.29%) |
Mar 11, 2019 | 46.73 | 47.98 | 46.43 | 46.95 | 467,766 | +0.28(+0.61%) |
Mar 08, 2019 | 46.10 | 46.78 | 45.34 | 46.67 | 405,824 | +0.28(+0.61%) |
Mar 07, 2019 | 47.27 | 47.27 | 45.99 | 46.39 | 439,431 | -0.99(-2.10%) |
Mar 06, 2019 | 49.20 | 49.26 | 47.31 | 47.38 | 327,053 | -1.67(-3.40%) |
Mar 05, 2019 | 50.28 | 50.28 | 48.70 | 49.05 | 294,340 | -1.06(-2.12%) |
Mar 04, 2019 | 50.72 | 50.96 | 49.07 | 50.11 | 513,103 | -0.35(-0.70%) |
Mar 01, 2019 | 49.37 | 50.65 | 49.33 | 50.46 | 352,814 | +1.46(+2.99%) |
Feb 28, 2019 | 48.41 | 49.66 | 48.41 | 49.00 | 324,687 | +0.32(+0.66%) |
Feb 27, 2019 | 49.20 | 49.33 | 48.50 | 48.68 | 312,412 | -0.62(-1.27%) |
Feb 26, 2019 | 49.41 | 49.94 | 49.14 | 49.30 | 361,520 | -0.14(-0.28%) |
Feb 25, 2019 | 50.07 | 50.56 | 49.27 | 49.44 | 469,005 | -0.25(-0.51%) |
Feb 22, 2019 | 48.42 | 49.72 | 48.42 | 49.69 | 462,524 | +1.36(+2.80%) |
Feb 21, 2019 | 47.67 | 48.37 | 47.07 | 48.34 | 345,954 | +0.93(+1.95%) |
Feb 20, 2019 | 47.79 | 48.36 | 47.38 | 47.41 | 451,832 | -0.57(-1.18%) |
Feb 19, 2019 | 47.95 | 48.22 | 47.28 | 47.98 | 525,496 | -0.27(-0.57%) |
Feb 15, 2019 | 46.86 | 48.36 | 46.42 | 48.25 | 577,158 | +1.64(+3.53%) |
Feb 14, 2019 | 45.74 | 47.34 | 45.70 | 46.60 | 725,272 | +0.86(+1.87%) |
Feb 13, 2019 | 44.90 | 45.94 | 44.00 | 45.75 | 640,122 | +1.02(+2.28%) |
Feb 12, 2019 | 44.93 | 45.55 | 44.24 | 44.73 | 650,061 | +0.26(+0.59%) |
Feb 11, 2019 | 43.06 | 44.49 | 41.97 | 44.47 | 798,150 | +1.58(+3.67%) |
Feb 08, 2019 | 44.05 | 44.65 | 42.64 | 42.89 | 652,850 | -1.62(-3.65%) |
Feb 07, 2019 | 46.38 | 46.38 | 44.13 | 44.51 | 859,516 | -1.95(-4.21%) |
Feb 06, 2019 | 43.43 | 46.59 | 42.78 | 46.47 | 1,824,758 | +7.62(+19.62%) |
Feb 05, 2019 | 38.41 | 39.31 | 38.35 | 38.85 | 530,436 | +0.46(+1.19%) |
Feb 04, 2019 | 37.59 | 38.93 | 37.18 | 38.39 | 681,811 | +0.73(+1.94%) |
Feb 01, 2019 | 37.66 | 38.57 | 37.56 | 37.66 | 637,424 | -0.06(-0.15%) |
Jan 31, 2019 | 36.98 | 37.78 | 36.67 | 37.72 | 488,090 | +0.64(+1.73%) |
Jan 30, 2019 | 36.49 | 37.28 | 36.32 | 37.08 | 572,200 | +0.53(+1.46%) |
Jan 29, 2019 | 36.84 | 36.89 | 35.95 | 36.54 | 298,523 | -0.25(-0.69%) |
Jan 28, 2019 | 35.67 | 37.02 | 35.46 | 36.79 | 560,004 | +0.72(+1.99%) |
Jan 25, 2019 | 35.82 | 36.99 | 35.48 | 36.07 | 461,459 | +0.70(+1.98%) |
Jan 24, 2019 | 34.38 | 35.72 | 34.33 | 35.37 | 311,352 | +0.99(+2.88%) |
Jan 23, 2019 | 34.54 | 34.99 | 33.93 | 34.38 | 360,151 | +0.11(+0.31%) |
Jan 22, 2019 | 34.73 | 34.73 | 33.68 | 34.28 | 424,269 | -0.81(-2.30%) |
Jan 18, 2019 | 36.07 | 36.23 | 34.97 | 35.08 | 337,224 | -0.68(-1.90%) |
Jan 17, 2019 | 34.87 | 35.78 | 34.44 | 35.76 | 420,933 | +0.82(+2.34%) |
Jan 16, 2019 | 34.90 | 35.04 | 34.38 | 34.95 | 375,139 | +0.45(+1.30%) |
Jan 15, 2019 | 34.13 | 34.74 | 34.10 | 34.50 | 422,948 | +0.41(+1.20%) |
Jan 14, 2019 | 34.32 | 34.50 | 33.28 | 34.09 | 389,490 | -0.63(-1.82%) |
Jan 11, 2019 | 34.83 | 34.99 | 34.07 | 34.72 | 400,164 | -0.31(-0.89%) |
Jan 10, 2019 | 34.01 | 35.12 | 33.93 | 35.03 | 503,821 | +0.71(+2.07%) |
Jan 09, 2019 | 33.84 | 34.63 | 33.59 | 34.32 | 461,528 | +0.54(+1.61%) |
Jan 08, 2019 | 33.58 | 34.01 | 33.06 | 33.78 | 449,983 | +0.64(+1.94%) |
Jan 07, 2019 | 33.42 | 33.96 | 32.93 | 33.14 | 659,685 | -0.17(-0.50%) |
Jan 04, 2019 | 32.03 | 33.63 | 31.81 | 33.30 | 547,024 | +1.89(+6.00%) |
Jan 03, 2019 | 31.73 | 32.58 | 31.37 | 31.42 | 360,198 | -0.76(-2.36%) |